Maxigen Biotech Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 29, 2026	38.60	40.00	38.60	39.40	39.40	3.41%	212,744
Apr 28, 2026	38.40	38.40	37.80	38.10	38.10	-0.52%	127,393
Apr 27, 2026	39.55	39.55	37.90	38.30	38.30	-2.92%	354,288
Apr 24, 2026	40.05	40.10	39.20	39.45	39.45	-1.62%	184,261
Apr 23, 2026	40.90	41.00	39.80	40.10	40.10	-1.96%	270,105
Apr 22, 2026	41.20	41.20	40.65	40.90	40.90	-0.61%	215,668
Apr 21, 2026	40.75	41.35	40.75	41.15	41.15	0.98%	100,842
Apr 20, 2026	41.80	41.80	40.70	40.75	40.75	-2.40%	198,621
Apr 17, 2026	41.95	42.20	41.60	41.75	41.75	-0.48%	97,494
Apr 16, 2026	41.80	42.20	41.80	41.95	41.95	0.36%	66,796
Apr 15, 2026	42.35	42.45	41.55	41.80	41.80	-1.88%	191,172
Apr 14, 2026	42.50	42.85	42.30	42.60	42.60	0.24%	111,333
Apr 13, 2026	42.35	42.80	42.35	42.50	42.50	-0.23%	68,711
Apr 10, 2026	42.30	42.85	42.30	42.60	42.60	-0.12%	103,658
Apr 9, 2026	42.75	42.75	42.55	42.65	42.65	-0.81%	38,285
Apr 8, 2026	42.85	43.55	42.20	43.00	43.00	1.30%	113,356
Apr 7, 2026	42.75	42.80	42.00	42.45	42.45	-0.59%	49,796
Apr 2, 2026	43.15	43.25	42.65	42.70	42.70	-1.04%	31,883
Apr 1, 2026	43.10	43.50	42.85	43.15	43.15	2.01%	44,934
Mar 31, 2026	43.20	43.20	42.30	42.30	42.30	-2.65%	77,562
Mar 30, 2026	43.15	43.95	42.95	43.45	43.45	-1.14%	83,271
Mar 27, 2026	43.00	43.95	43.00	43.95	43.95	0.80%	62,423
Mar 26, 2026	43.70	43.95	43.50	43.60	43.60	0.11%	74,528
Mar 25, 2026	43.90	44.00	43.50	43.55	43.55	-0.80%	40,272
Mar 24, 2026	44.20	44.40	43.50	43.90	43.90	0.34%	36,212
Mar 23, 2026	44.15	44.15	42.65	43.75	43.75	-1.35%	38,686
Mar 20, 2026	43.55	44.35	43.55	44.35	44.35	1.84%	68,288
Mar 19, 2026	44.00	44.00	43.55	43.55	43.55	-2.02%	53,187
Mar 18, 2026	44.80	44.80	43.85	44.45	44.45	0.91%	93,191
Mar 17, 2026	43.20	44.25	43.20	44.05	44.05	2.09%	149,919
Mar 16, 2026	42.80	43.45	42.70	43.15	43.15	-0.35%	57,760
Mar 13, 2026	43.65	43.65	43.05	43.30	43.30	-0.80%	45,225
Mar 12, 2026	43.80	44.00	43.20	43.65	43.65	2.11%	84,236
Mar 11, 2026	42.35	42.75	42.35	42.75	42.75	1.79%	49,875
Mar 10, 2026	41.80	42.45	41.80	42.00	42.00	1.20%	44,569
Mar 9, 2026	41.35	42.00	41.30	41.50	41.50	-3.38%	176,412
Mar 6, 2026	43.00	43.00	42.55	42.95	42.95	-	74,496
Mar 5, 2026	42.95	42.95	42.30	42.95	42.95	2.14%	65,716
Mar 4, 2026	43.70	43.70	42.00	42.05	42.05	-3.78%	124,572
Mar 3, 2026	43.90	44.55	43.65	43.70	43.70	-0.79%	93,247
Mar 2, 2026	45.65	45.65	44.05	44.05	44.05	-1.23%	78,134
Feb 26, 2026	45.00	45.00	44.30	44.60	44.60	-0.34%	105,608
Feb 25, 2026	44.85	45.00	44.60	44.75	44.75	-	68,785
Feb 24, 2026	45.25	45.40	44.70	44.75	44.75	-0.89%	91,297
Feb 23, 2026	44.50	45.80	44.50	45.15	45.15	1.92%	107,989
Feb 11, 2026	43.80	44.90	43.75	44.30	44.30	0.68%	58,935
Feb 10, 2026	44.10	44.40	44.00	44.00	44.00	-0.34%	67,583
Feb 9, 2026	44.50	44.70	43.25	44.15	44.15	-0.67%	177,903
Feb 6, 2026	45.35	45.35	44.20	44.45	44.45	-2.52%	95,917
Feb 5, 2026	45.95	46.10	45.60	45.60	45.60	-0.76%	82,254
Feb 4, 2026	45.20	45.95	45.10	45.95	45.95	-0.22%	74,257
Feb 3, 2026	46.30	46.90	45.55	46.05	46.05	0.33%	59,212
Feb 2, 2026	46.15	46.15	45.50	45.90	45.90	-0.65%	80,494
Jan 30, 2026	46.25	46.55	45.80	46.20	46.20	-1.07%	150,325
Jan 29, 2026	47.00	47.05	46.40	46.70	46.70	-1.48%	106,684
Jan 28, 2026	48.30	48.30	47.25	47.40	47.40	0.21%	117,920
Jan 27, 2026	47.05	47.60	46.75	47.30	47.30	0.85%	186,208
Jan 26, 2026	46.40	46.90	46.00	46.90	46.90	0.75%	157,253
Jan 23, 2026	46.80	46.80	46.10	46.55	46.55	-0.43%	111,675
Jan 22, 2026	46.85	47.10	46.30	46.75	46.75	-0.11%	291,118
Jan 21, 2026	46.45	47.10	45.95	46.80	46.80	0.75%	186,588
Jan 20, 2026	47.45	47.65	46.20	46.45	46.45	-1.59%	176,789
Jan 19, 2026	47.05	47.70	46.50	47.20	47.20	1.29%	255,774
Jan 16, 2026	46.45	47.00	46.35	46.60	46.60	0.32%	113,962
Jan 15, 2026	45.80	46.45	45.30	46.45	46.45	1.53%	152,994
Jan 14, 2026	45.45	45.75	45.30	45.75	45.75	0.55%	176,407
Jan 13, 2026	45.75	45.75	45.05	45.50	45.50	0.33%	155,006
Jan 12, 2026	45.45	45.45	45.05	45.35	45.35	1.11%	169,915
Jan 9, 2026	44.50	45.20	44.50	44.85	44.85	0.79%	145,901
Jan 8, 2026	44.75	44.75	44.20	44.50	44.50	0.56%	62,173
Jan 7, 2026	45.50	45.50	44.20	44.25	44.25	-0.90%	151,756
Jan 6, 2026	44.20	45.80	44.20	44.65	44.65	5.06%	232,318
Jan 5, 2026	42.70	42.75	42.15	42.50	42.50	-0.70%	90,622
Jan 2, 2026	43.25	43.25	42.70	42.80	42.80	-	64,713
Dec 31, 2025	42.50	43.15	42.50	42.80	42.80	0.12%	80,964
Dec 30, 2025	42.75	43.45	42.75	42.75	42.75	-0.58%	52,788
Dec 29, 2025	42.35	43.00	42.35	43.00	43.00	1.53%	30,031
Dec 26, 2025	42.75	43.40	42.10	42.35	42.35	-0.94%	29,352
Dec 24, 2025	43.50	43.50	42.75	42.75	42.75	-0.12%	53,018
Dec 23, 2025	43.45	43.45	42.75	42.80	42.80	0.71%	43,643
Dec 22, 2025	43.70	43.70	42.30	42.50	42.50	-0.47%	23,377
Dec 19, 2025	42.80	43.20	42.60	42.70	42.70	-0.23%	36,010
Dec 18, 2025	42.05	43.25	42.05	42.80	42.80	1.78%	100,355
Dec 17, 2025	42.40	42.80	41.60	42.05	42.05	-0.83%	134,472
Dec 16, 2025	42.50	42.55	41.15	42.40	42.40	-0.82%	207,060
Dec 15, 2025	42.90	43.40	42.75	42.75	42.75	-0.35%	69,417
Dec 12, 2025	43.35	43.50	42.75	42.90	42.90	-0.92%	82,648
Dec 11, 2025	43.65	43.80	43.25	43.30	43.30	-0.69%	49,197
Dec 10, 2025	43.70	44.00	43.50	43.60	43.60	-	64,665
Dec 9, 2025	43.60	43.95	43.50	43.60	43.60	-0.91%	60,483
Dec 8, 2025	43.00	44.40	43.00	44.00	44.00	1.62%	223,687
Dec 5, 2025	42.80	43.50	42.80	43.30	43.30	0.58%	49,119
Dec 4, 2025	42.80	43.05	42.80	43.05	43.05	-0.12%	11,296
Dec 3, 2025	43.25	43.25	43.10	43.10	43.10	-0.35%	5,327
Dec 2, 2025	42.50	43.25	42.50	43.25	43.25	1.29%	63,423
Dec 1, 2025	43.30	43.75	42.70	42.70	42.70	-1.50%	36,716
Nov 28, 2025	43.75	43.75	42.95	43.35	43.35	0.81%	27,359
Nov 27, 2025	43.30	43.50	42.95	43.00	43.00	0.12%	69,156
Nov 26, 2025	42.70	43.40	42.70	42.95	42.95	1.06%	90,494
Nov 25, 2025	42.50	43.00	42.10	42.50	42.50	1.19%	28,512